9,650€
1,58%
Echtzeit-Aktienkurs Suncoke Energy
Bid:
Ask:
Aktienkurse zur Suncoke Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 9,78 | 10,05 | 9,70 | 9,88 | 1,02% | - |
| 25.04.2024 | 9,55 | 9,85 | 9,43 | 9,78 | 0,00% | - |
| 24.04.2024 | 10,00 | 10,13 | 9,50 | 9,78 | -3,46% | - |
| 23.04.2024 | 10,10 | 10,20 | 9,75 | 10,13 | -0,25% | - |
| 22.04.2024 | 9,95 | 10,20 | 9,93 | 10,15 | 1,00% | - |
| 19.04.2024 | 9,80 | 10,30 | 9,80 | 10,05 | 1,26% | - |
| 18.04.2024 | 9,95 | 10,30 | 9,85 | 9,93 | -1,24% | - |
| 17.04.2024 | 10,10 | 10,40 | 10,03 | 10,05 | -0,99% | - |
| 16.04.2024 | 9,90 | 10,30 | 9,75 | 10,15 | 2,01% | - |
| 15.04.2024 | 9,93 | 10,20 | 9,85 | 9,95 | 0,25% | - |
| 12.04.2024 | 10,00 | 10,30 | 9,80 | 9,93 | -1,24% | - |
| 11.04.2024 | 9,85 | 10,20 | 9,83 | 10,05 | 0,75% | - |
| 10.04.2024 | 10,00 | 10,20 | 9,75 | 9,98 | -1,72% | - |
| 09.04.2024 | 10,40 | 10,50 | 9,93 | 10,15 | -1,93% | - |
| 08.04.2024 | 10,20 | 10,50 | 10,20 | 10,35 | 0,00% | - |
| 05.04.2024 | 10,30 | 10,40 | 10,20 | 10,35 | -0,48% | - |
| 04.04.2024 | 10,30 | 10,60 | 10,20 | 10,40 | -0,48% | - |
| 03.04.2024 | 10,20 | 10,60 | 10,20 | 10,45 | 0,97% | - |
| 02.04.2024 | 10,40 | 10,65 | 10,20 | 10,35 | 0,00% | - |
| 28.03.2024 | 10,40 | 10,70 | 10,15 | 10,35 | -0,72% | - |
| 27.03.2024 | 9,98 | 10,50 | 9,98 | 10,43 | 3,73% | - |
| 26.03.2024 | 9,98 | 10,35 | 9,75 | 10,05 | 0,50% | - |
| 25.03.2024 | 10,20 | 10,50 | 10,00 | 10,00 | -3,61% | - |
| 22.03.2024 | 10,30 | 10,50 | 10,20 | 10,38 | 0,48% | - |
| 21.03.2024 | 9,98 | 10,55 | 9,98 | 10,33 | 3,25% | - |
| 20.03.2024 | 9,88 | 10,23 | 9,70 | 10,00 | 0,25% | - |
| 19.03.2024 | 9,83 | 10,13 | 9,58 | 9,98 | 1,01% | - |
| 18.03.2024 | 9,85 | 10,05 | 9,58 | 9,88 | -0,25% | - |
| 15.03.2024 | 9,90 | 10,13 | 9,55 | 9,90 | -1,49% | - |
| 14.03.2024 | 10,00 | 10,25 | 9,55 | 10,05 | 0,50% | - |
| 13.03.2024 | 10,20 | 10,35 | 10,00 | 10,00 | -1,96% | - |
| 12.03.2024 | 10,25 | 10,50 | 10,03 | 10,20 | -0,49% | - |
| 11.03.2024 | 9,75 | 10,30 | 9,75 | 10,25 | 2,24% | - |
| 08.03.2024 | 9,90 | 10,30 | 9,70 | 10,03 | -0,99% | - |
| 07.03.2024 | 9,65 | 10,13 | 9,60 | 10,13 | 4,38% | - |
| 06.03.2024 | 9,65 | 9,98 | 9,65 | 9,70 | -0,77% | - |
| 05.03.2024 | 9,80 | 10,05 | 9,65 | 9,78 | -1,51% | - |
| 04.03.2024 | 9,80 | 10,30 | 9,80 | 9,93 | -0,50% | - |
| 01.03.2024 | 9,80 | 10,20 | 9,80 | 9,98 | 1,79% | - |
| 29.02.2024 | 9,40 | 10,03 | 9,40 | 9,80 | 1,82% | - |
| 28.02.2024 | 10,20 | 10,25 | 9,45 | 9,63 | -5,17% | - |
| 27.02.2024 | 10,10 | 10,40 | 9,95 | 10,15 | 0,00% | - |
| 26.02.2024 | 9,90 | 10,30 | 9,80 | 10,15 | 1,00% | - |
| 23.02.2024 | 10,00 | 10,20 | 9,80 | 10,05 | -0,99% | - |
| 22.02.2024 | 9,90 | 10,20 | 9,80 | 10,15 | 0,25% | - |
| 21.02.2024 | 9,80 | 10,13 | 9,80 | 10,13 | 2,02% | - |
| 20.02.2024 | 10,20 | 10,20 | 9,70 | 9,93 | -2,70% | - |
| 19.02.2024 | 10,20 | 10,30 | 10,20 | 10,20 | -0,49% | - |
| 16.02.2024 | 10,50 | 10,65 | 10,20 | 10,25 | -1,91% | - |
| 15.02.2024 | 10,40 | 10,60 | 10,20 | 10,45 | 0,97% | - |
| 14.02.2024 | 10,10 | 10,40 | 10,10 | 10,35 | 0,98% | - |
| 13.02.2024 | 10,50 | 10,55 | 10,13 | 10,25 | -1,44% | - |
| 12.02.2024 | 10,30 | 10,70 | 10,30 | 10,40 | -0,95% | - |
| 09.02.2024 | 10,30 | 10,50 | 10,20 | 10,50 | 1,45% | - |
| 08.02.2024 | 10,10 | 10,40 | 10,03 | 10,35 | 0,98% | - |
| 07.02.2024 | 10,20 | 10,30 | 10,13 | 10,25 | 0,00% | 1.200,00 |
| 06.02.2024 | 10,10 | 10,50 | 10,10 | 10,25 | 0,00% | - |
| 05.02.2024 | 10,50 | 10,65 | 10,03 | 10,25 | -1,44% | - |
| 02.02.2024 | 9,85 | 10,70 | 9,73 | 10,40 | 5,32% | - |
| 01.02.2024 | 9,50 | 10,40 | 9,48 | 9,88 | 4,22% | - |
| 31.01.2024 | 9,50 | 9,80 | 9,35 | 9,48 | -1,04% | - |
| 30.01.2024 | 9,55 | 9,70 | 9,30 | 9,58 | 1,06% | - |
| 29.01.2024 | 9,55 | 9,68 | 9,35 | 9,48 | -1,56% | - |
| 26.01.2024 | 9,48 | 9,65 | 9,35 | 9,63 | 1,05% | - |
| 25.01.2024 | 9,70 | 9,95 | 9,35 | 9,53 | -1,55% | - |
| 24.01.2024 | 9,60 | 9,90 | 9,55 | 9,68 | -0,51% | - |
| 23.01.2024 | 9,50 | 9,95 | 9,50 | 9,73 | 0,52% | - |
| 22.01.2024 | 9,55 | 9,80 | 9,40 | 9,68 | 1,04% | - |
| 19.01.2024 | 9,30 | 9,63 | 9,30 | 9,58 | 1,59% | - |
| 18.01.2024 | 9,15 | 9,55 | 9,15 | 9,43 | 1,07% | - |
| 17.01.2024 | 9,30 | 9,45 | 9,00 | 9,33 | 0,00% | - |
| 16.01.2024 | 9,63 | 9,70 | 9,25 | 9,33 | -3,12% | - |
| 15.01.2024 | 9,50 | 9,63 | 9,50 | 9,63 | -1,03% | - |
| 12.01.2024 | 9,60 | 9,90 | 9,50 | 9,73 | 1,57% | - |
| 11.01.2024 | 9,70 | 9,80 | 9,43 | 9,58 | -1,03% | - |
| 10.01.2024 | 9,88 | 9,93 | 9,58 | 9,68 | -3,49% | - |
| 09.01.2024 | 9,80 | 10,03 | 9,65 | 10,03 | 1,01% | - |
| 08.01.2024 | 9,90 | 10,08 | 9,60 | 9,93 | 0,76% | - |
| 05.01.2024 | 9,90 | 10,13 | 9,73 | 9,85 | -1,75% | - |
| 04.01.2024 | 9,88 | 10,13 | 9,75 | 10,03 | 1,52% | - |
| 03.01.2024 | 9,70 | 10,20 | 9,65 | 9,88 | 0,51% | - |
| 02.01.2024 | 9,60 | 10,03 | 9,60 | 9,83 | -0,76% | - |
| 29.12.2023 | 9,80 | 9,90 | 9,80 | 9,90 | -0,25% | - |
| 28.12.2023 | 9,90 | 10,15 | 9,80 | 9,93 | -1,24% | - |
| 27.12.2023 | 10,00 | 10,13 | 9,80 | 10,05 | 1,52% | - |
| 22.12.2023 | 9,75 | 10,05 | 9,70 | 9,90 | 1,28% | - |
| 21.12.2023 | 9,68 | 9,90 | 9,58 | 9,78 | 2,36% | - |
| 20.12.2023 | 9,63 | 9,95 | 9,45 | 9,55 | -0,26% | - |
| 19.12.2023 | 9,20 | 9,68 | 9,10 | 9,58 | 4,08% | - |
| 18.12.2023 | 8,95 | 9,33 | 8,95 | 9,20 | 1,38% | - |
| 15.12.2023 | 8,70 | 9,20 | 8,70 | 9,08 | 2,83% | - |
| 14.12.2023 | 8,73 | 8,95 | 8,68 | 8,83 | 0,57% | - |
| 13.12.2023 | 8,55 | 8,83 | 8,38 | 8,78 | 1,74% | - |
| 12.12.2023 | 8,75 | 8,95 | 8,53 | 8,63 | -2,27% | - |
| 11.12.2023 | 8,55 | 8,88 | 8,48 | 8,83 | 1,73% | - |
| 08.12.2023 | 8,60 | 8,85 | 8,53 | 8,68 | 0,00% | - |
| 07.12.2023 | 8,55 | 8,80 | 8,53 | 8,68 | 0,00% | - |
| 06.12.2023 | 8,65 | 8,98 | 8,58 | 8,68 | -0,57% | - |
| 05.12.2023 | 8,80 | 8,95 | 8,68 | 8,73 | -1,13% | - |
| 04.12.2023 | 8,60 | 8,93 | 8,58 | 8,83 | 4,44% | - |